股票概览
27.33
+0.77%
+0.21
26.9
开盘价
27.42
最高价
26.77
最低价
8,299
成交量
数据更新至: 2025-03-25
技术指标
27.35
MA5 (5日均线)
27.42
MA10 (10日均线)
27.25
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2025-03-25 | 26.9 | 27.42 | 26.77 | 27.33 | +0.77% | 8,299 | 22,417,573 |
| 2025-03-24 | 27.02 | 27.34 | 26.41 | 27.12 | +0.41% | 13,153 | 35,389,268 |
| 2025-03-21 | 27.32 | 27.61 | 26.97 | 27.01 | -1.71% | 13,505 | 36,779,954 |
| 2025-03-20 | 27.82 | 27.95 | 27.44 | 27.48 | -1.26% | 11,908 | 32,926,722 |
| 2025-03-19 | 28.52 | 28.52 | 27.65 | 27.83 | -1.59% | 13,998 | 38,998,012 |
| 2025-03-18 | 27.6 | 28.66 | 27.6 | 28.28 | +2.28% | 24,215 | 68,214,518 |
| 2025-03-17 | 27.38 | 28.28 | 27.38 | 27.65 | +1.17% | 15,025 | 41,728,920 |
| 2025-03-14 | 26.98 | 27.36 | 26.66 | 27.33 | +1.75% | 14,656 | 39,653,971 |
| 2025-03-13 | 27.35 | 27.46 | 26.6 | 26.86 | -1.79% | 16,897 | 45,421,544 |
| 2025-03-12 | 27.82 | 28.2 | 27.28 | 27.35 | -1.72% | 19,671 | 54,368,063 |
| 2025-03-11 | 27.77 | 28.1 | 27.4 | 27.83 | -0.39% | 14,331 | 39,701,053 |
| 2025-03-10 | 27.81 | 28.33 | 27.69 | 27.94 | -0.14% | 20,372 | 57,095,720 |
| 2025-03-07 | 27.39 | 28.39 | 27.08 | 27.98 | +2.15% | 28,636 | 79,807,056 |
| 2025-03-06 | 26.7 | 27.59 | 26.44 | 27.39 | +2.89% | 23,414 | 63,604,728 |
| 2025-03-05 | 26.77 | 27.2 | 26.36 | 26.62 | -0.75% | 12,892 | 34,317,230 |
| 2025-03-04 | 26.25 | 26.82 | 25.99 | 26.82 | +2.21% | 14,378 | 38,198,490 |
| 2025-03-03 | 26.28 | 26.6 | 26 | 26.24 | +1.16% | 15,539 | 40,919,768 |
| 2025-02-28 | 26.74 | 26.74 | 25.9 | 25.94 | -3.03% | 16,848 | 44,211,015 |
| 2025-02-27 | 27.23 | 27.35 | 26.37 | 26.75 | -1.73% | 20,246 | 54,139,160 |
| 2025-02-26 | 26.86 | 27.6 | 26.73 | 27.22 | +1.38% | 24,936 | 67,708,156 |
| 2025-02-25 | 26.8 | 27.21 | 26.36 | 26.85 | +0.79% | 30,181 | 80,795,709 |
| 2025-02-24 | 26.91 | 27.03 | 26.25 | 26.64 | -1.44% | 30,844 | 81,990,871 |
| 2025-02-21 | 25.78 | 28.28 | 25.69 | 27.03 | +8.21% | 66,301 | 178,849,106 |
| 2025-02-20 | 24.33 | 25.04 | 24.25 | 24.98 | +2.13% | 12,896 | 31,899,367 |
| 2025-02-19 | 23.98 | 24.49 | 23.84 | 24.46 | +1.96% | 12,100 | 29,410,421 |
| 2025-02-18 | 24.84 | 25.2 | 23.83 | 23.99 | -2.48% | 14,596 | 35,874,542 |
| 2025-02-17 | 24.56 | 24.97 | 24.3 | 24.6 | +0.16% | 9,842 | 24,278,511 |
| 2025-02-14 | 24.59 | 24.83 | 24.4 | 24.56 | +0.16% | 9,062 | 22,311,036 |
| 2025-02-13 | 24.93 | 24.99 | 24.5 | 24.52 | -1.45% | 7,483 | 18,523,676 |
| 2025-02-12 | 24.68 | 24.96 | 24.52 | 24.88 | +0.89% | 6,817 | 16,852,810 |
| 2025-02-11 | 24.95 | 25.02 | 24.57 | 24.66 | -1.28% | 8,144 | 20,095,641 |
| 2025-02-10 | 24.88 | 25.08 | 24.72 | 24.98 | +0.28% | 10,210 | 25,446,307 |
| 2025-02-07 | 24.97 | 25.15 | 24.62 | 24.91 | +1.59% | 15,134 | 37,691,271 |
| 2025-02-06 | 24.25 | 24.8 | 23.93 | 24.52 | +1.28% | 15,105 | 36,858,583 |
| 2025-02-05 | 24.11 | 24.43 | 24 | 24.21 | +0.41% | 6,448 | 15,618,349 |
| 2025-01-27 | 24.12 | 24.39 | 23.91 | 24.11 | +0.46% | 5,888 | 14,245,998 |
| 2025-01-24 | 24.11 | 24.18 | 23.8 | 24 | -0.41% | 6,673 | 16,024,277 |
| 2025-01-23 | 24.31 | 24.64 | 24.09 | 24.1 | -0.41% | 5,780 | 14,072,579 |
| 2025-01-22 | 24.02 | 24.39 | 23.76 | 24.2 | +0.67% | 6,076 | 14,574,720 |
| 2025-01-21 | 24.32 | 24.4 | 23.66 | 24.04 | -1.15% | 6,734 | 16,109,595 |
| 2025-01-20 | 24.03 | 24.58 | 24.03 | 24.32 | +1.59% | 5,482 | 13,326,628 |
| 2025-01-17 | 23.7 | 24.19 | 23.7 | 23.94 | -0.08% | 4,760 | 11,378,048 |
| 2025-01-16 | 24.39 | 24.52 | 23.78 | 23.96 | -0.83% | 8,726 | 21,096,481 |
| 2025-01-15 | 24.02 | 24.29 | 23.66 | 24.16 | +0.67% | 11,183 | 26,847,758 |
| 2025-01-14 | 23.45 | 24.04 | 23.31 | 24 | +3.05% | 10,414 | 24,727,349 |
| 2025-01-13 | 22.57 | 23.48 | 22.2 | 23.29 | +3.19% | 11,864 | 27,252,261 |
| 2025-01-10 | 23.41 | 23.6 | 22.56 | 22.57 | -3.59% | 9,456 | 21,738,464 |
| 2025-01-09 | 23.2 | 23.5 | 23.08 | 23.41 | +0.52% | 5,185 | 12,116,590 |
| 2025-01-08 | 23.58 | 23.58 | 22.8 | 23.29 | -1.23% | 9,496 | 21,999,647 |
| 2025-01-07 | 23.4 | 23.69 | 23.05 | 23.58 | +0.81% | 7,949 | 18,627,855 |
| 2025-01-06 | 23.81 | 23.81 | 23.26 | 23.39 | -2.09% | 11,537 | 27,101,970 |
| 2025-01-03 | 24.2 | 24.53 | 23.58 | 23.89 | -1.24% | 8,779 | 21,093,470 |
| 2025-01-02 | 24.9 | 25.18 | 24.02 | 24.19 | -3.16% | 12,094 | 29,779,897 |
| 2024-12-31 | 25.53 | 25.68 | 24.98 | 24.98 | -2.15% | 9,417 | 23,710,271 |
| 2024-12-30 | 25.72 | 25.93 | 25.15 | 25.53 | +0.24% | 7,280 | 18,613,818 |
| 2024-12-27 | 25.39 | 25.81 | 25.31 | 25.47 | 0% | 5,249 | 13,433,910 |
| 2024-12-26 | 25.25 | 25.65 | 25.24 | 25.47 | +0.87% | 5,764 | 14,711,769 |
| 2024-12-25 | 25.67 | 25.76 | 25.08 | 25.25 | -1.64% | 7,672 | 19,401,813 |
| 2024-12-24 | 25.47 | 25.98 | 25.3 | 25.67 | +1.1% | 7,925 | 20,288,796 |
| 2024-12-23 | 26.55 | 26.55 | 25.39 | 25.39 | -4.01% | 11,904 | 30,786,535 |
| 2024-12-20 | 26.25 | 26.65 | 25.95 | 26.45 | +0.76% | 7,200 | 19,058,643 |
| 2024-12-19 | 26 | 26.32 | 25.86 | 26.25 | 0% | 8,220 | 21,442,740 |
| 2024-12-18 | 26.4 | 26.52 | 25.95 | 26.25 | +0.11% | 7,890 | 20,707,398 |
| 2024-12-17 | 27.03 | 27.29 | 26.17 | 26.22 | -3.53% | 12,520 | 33,304,353 |
| 2024-12-16 | 27.39 | 27.59 | 27.03 | 27.18 | -0.77% | 9,265 | 25,333,651 |
| 2024-12-13 | 28.36 | 28.36 | 27.3 | 27.39 | -3.22% | 15,461 | 42,786,948 |
| 2024-12-12 | 28.4 | 28.4 | 27.87 | 28.3 | +0.07% | 12,541 | 35,338,829 |
| 2024-12-11 | 28.19 | 28.3 | 27.84 | 28.28 | +0.6% | 17,217 | 48,468,898 |
| 2024-12-10 | 29.1 | 29.1 | 28.08 | 28.11 | +0.21% | 27,182 | 77,305,073 |
| 2024-12-09 | 27.35 | 28.43 | 27.35 | 28.05 | +2.63% | 24,806 | 69,190,315 |
| 2024-12-06 | 27.1 | 27.49 | 26.64 | 27.33 | +0.85% | 14,321 | 38,747,722 |
| 2024-12-05 | 26.6 | 27.34 | 26.56 | 27.1 | +1.69% | 11,272 | 30,552,888 |
| 2024-12-04 | 27.31 | 27.32 | 26.52 | 26.65 | -2.42% | 11,206 | 30,152,336 |
| 2024-12-03 | 27.6 | 27.64 | 27 | 27.31 | -1.05% | 13,879 | 37,891,930 |
| 2024-12-02 | 26.95 | 27.66 | 26.8 | 27.6 | +2.41% | 16,439 | 44,881,525 |
| 2024-11-29 | 26.06 | 27.18 | 26.06 | 26.95 | +1.35% | 10,938 | 29,335,623 |
| 2024-11-28 | 26.74 | 27.11 | 26.55 | 26.59 | -0.93% | 9,669 | 25,952,729 |
| 2024-11-27 | 26.3 | 26.84 | 25.7 | 26.84 | +1.4% | 10,670 | 27,977,214 |
| 2024-11-26 | 26.8 | 27 | 26.26 | 26.47 | -1.42% | 8,466 | 22,532,577 |
| 2024-11-25 | 26.4 | 27.21 | 26.2 | 26.85 | +1.09% | 11,251 | 30,024,780 |
| 2024-11-22 | 27.67 | 27.87 | 26.51 | 26.56 | -4.22% | 13,798 | 37,588,206 |
| 2024-11-21 | 27.66 | 28.47 | 27.5 | 27.73 | -0.07% | 11,840 | 33,046,646 |
| 2024-11-20 | 27.49 | 27.88 | 27.35 | 27.75 | +1.02% | 13,071 | 36,141,963 |
| 2024-11-19 | 26.99 | 27.47 | 26.52 | 27.47 | +2.77% | 13,280 | 35,969,940 |
| 2024-11-18 | 27.83 | 28.38 | 26.58 | 26.73 | -3.95% | 16,634 | 45,262,750 |
| 2024-11-15 | 28.1 | 28.68 | 27.7 | 27.83 | -1.42% | 14,905 | 42,135,752 |
| 2024-11-14 | 29.26 | 29.49 | 28.19 | 28.23 | -3.52% | 18,230 | 52,348,078 |
| 2024-11-13 | 28.71 | 29.4 | 28.4 | 29.26 | +1.25% | 20,415 | 59,069,357 |
| 2024-11-12 | 29.67 | 29.85 | 28.59 | 28.9 | -1.53% | 29,307 | 85,490,046 |
| 2024-11-11 | 28 | 29.39 | 27.97 | 29.35 | +4.82% | 43,399 | 125,819,154 |
| 2024-11-08 | 28.83 | 29.11 | 27.8 | 28 | -1.06% | 30,432 | 86,344,923 |
| 2024-11-07 | 27.6 | 28.42 | 27.42 | 28.3 | +3.55% | 27,572 | 77,423,615 |
| 2024-11-06 | 28 | 28.17 | 27.09 | 27.33 | -1.9% | 35,231 | 97,193,871 |
| 2024-11-05 | 27.28 | 28.18 | 27.11 | 27.86 | +2.13% | 28,591 | 79,339,177 |
| 2024-11-04 | 26.87 | 27.42 | 26.81 | 27.28 | +1.53% | 11,135 | 30,288,257 |
| 2024-11-01 | 28.19 | 28.19 | 26.8 | 26.87 | -4.75% | 17,430 | 47,478,684 |
| 2024-10-31 | 27.12 | 28.42 | 26.9 | 28.21 | +4.02% | 18,231 | 50,712,831 |
| 2024-10-30 | 27.7 | 27.95 | 26.91 | 27.12 | -3.04% | 20,048 | 54,843,590 |
| 2024-10-29 | 29.9 | 29.95 | 27.88 | 27.97 | -7.01% | 31,749 | 91,430,902 |
| 2024-10-28 | 28.45 | 30.66 | 28.31 | 30.08 | +5.77% | 31,968 | 94,654,187 |
| 2024-10-25 | 26.93 | 28.73 | 26.93 | 28.44 | +5.57% | 20,816 | 58,411,217 |
| 2024-10-24 | 27.79 | 27.79 | 26.86 | 26.94 | -3.41% | 13,441 | 36,451,892 |
| 2024-10-23 | 27.15 | 27.89 | 26.82 | 27.89 | +2.69% | 18,098 | 49,688,720 |
| 2024-10-22 | 26.7 | 27.3 | 26.25 | 27.16 | +1.19% | 21,959 | 58,887,363 |
| 2024-10-21 | 26.25 | 27.36 | 25.71 | 26.84 | +3.75% | 26,927 | 71,691,664 |
| 2024-10-18 | 24.69 | 26.5 | 24.69 | 25.87 | +4.48% | 17,346 | 44,354,373 |
| 2024-10-17 | 24.89 | 25.28 | 24.63 | 24.76 | -0.44% | 9,684 | 24,221,674 |
| 2024-10-16 | 25.02 | 25.48 | 24.62 | 24.87 | -1.5% | 10,839 | 27,142,701 |
| 2024-10-15 | 26.18 | 26.25 | 25.22 | 25.25 | -3.63% | 11,875 | 30,570,377 |
| 2024-10-14 | 25.66 | 26.47 | 25.11 | 26.2 | +2.5% | 15,669 | 40,538,992 |
| 2024-10-11 | 26.85 | 26.95 | 25.21 | 25.56 | -4.77% | 22,749 | 58,585,181 |
| 2024-10-10 | 27.24 | 28.29 | 26.64 | 26.84 | -1.47% | 23,130 | 63,099,676 |
| 2024-10-09 | 30.51 | 30.69 | 27 | 27.24 | -13.39% | 36,815 | 105,936,637 |
| 2024-10-08 | 33.11 | 33.32 | 29.6 | 31.45 | +11.13% | 48,864 | 153,263,826 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：